Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,138.50
-11.50 (-1.00%)
Oct 24, 2025, 3:30 PM JST
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,143.00 | 1,153.00 | 1,138.50 | 1,138.50 | 1,138.50 | -1.00% | 872,500 |
| Oct 23, 2025 | 1,140.00 | 1,153.00 | 1,136.00 | 1,150.00 | 1,150.00 | 0.79% | 1,179,400 |
| Oct 22, 2025 | 1,140.00 | 1,146.50 | 1,138.00 | 1,141.00 | 1,141.00 | 0.31% | 833,000 |
| Oct 21, 2025 | 1,150.00 | 1,152.50 | 1,137.50 | 1,137.50 | 1,137.50 | -0.39% | 848,600 |
| Oct 20, 2025 | 1,150.00 | 1,153.50 | 1,142.00 | 1,142.00 | 1,142.00 | 0.18% | 673,200 |
| Oct 17, 2025 | 1,136.00 | 1,142.50 | 1,134.00 | 1,140.00 | 1,140.00 | 0.13% | 627,900 |
| Oct 16, 2025 | 1,146.00 | 1,147.00 | 1,132.50 | 1,138.50 | 1,138.50 | -0.13% | 815,300 |
| Oct 15, 2025 | 1,137.50 | 1,147.50 | 1,136.00 | 1,140.00 | 1,140.00 | 0.57% | 720,600 |
| Oct 14, 2025 | 1,112.00 | 1,143.00 | 1,112.00 | 1,133.50 | 1,133.50 | 0.04% | 1,437,900 |
| Oct 10, 2025 | 1,128.50 | 1,142.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.92% | 1,129,600 |
| Oct 9, 2025 | 1,155.00 | 1,160.50 | 1,133.50 | 1,143.50 | 1,143.50 | -1.42% | 1,538,900 |
| Oct 8, 2025 | 1,163.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.77% | 1,200,200 |
| Oct 7, 2025 | 1,160.00 | 1,172.00 | 1,158.00 | 1,169.00 | 1,169.00 | 1.12% | 1,350,100 |
| Oct 6, 2025 | 1,167.50 | 1,173.50 | 1,145.50 | 1,156.00 | 1,156.00 | -0.34% | 1,971,200 |
| Oct 3, 2025 | 1,161.00 | 1,170.00 | 1,158.50 | 1,160.00 | 1,160.00 | -0.51% | 641,700 |
| Oct 2, 2025 | 1,171.50 | 1,177.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.43% | 823,800 |
| Oct 1, 2025 | 1,200.00 | 1,206.00 | 1,158.00 | 1,171.00 | 1,171.00 | -3.42% | 1,543,800 |
| Sep 30, 2025 | 1,220.00 | 1,220.00 | 1,204.00 | 1,212.50 | 1,212.50 | 0.04% | 1,009,900 |
| Sep 29, 2025 | 1,204.50 | 1,212.50 | 1,192.00 | 1,212.00 | 1,212.00 | 0.12% | 1,017,200 |
| Sep 26, 2025 | 1,211.00 | 1,223.00 | 1,209.00 | 1,210.50 | 1,192.50 | 0.12% | 1,110,600 |
| Sep 25, 2025 | 1,199.50 | 1,210.50 | 1,198.00 | 1,209.00 | 1,191.02 | 0.58% | 804,200 |
| Sep 24, 2025 | 1,213.50 | 1,223.50 | 1,193.00 | 1,202.00 | 1,184.13 | 0.54% | 1,283,200 |
| Sep 22, 2025 | 1,193.00 | 1,201.50 | 1,192.00 | 1,195.50 | 1,177.72 | -0.17% | 1,038,300 |
| Sep 19, 2025 | 1,210.00 | 1,219.50 | 1,196.00 | 1,197.50 | 1,179.69 | -1.20% | 1,237,800 |
| Sep 18, 2025 | 1,215.50 | 1,218.50 | 1,203.00 | 1,212.00 | 1,193.98 | -0.29% | 757,200 |
| Sep 17, 2025 | 1,223.00 | 1,226.00 | 1,213.00 | 1,215.50 | 1,197.43 | -0.78% | 738,000 |
| Sep 16, 2025 | 1,234.50 | 1,240.00 | 1,224.50 | 1,225.00 | 1,206.78 | -0.77% | 911,000 |
| Sep 12, 2025 | 1,233.50 | 1,240.50 | 1,232.00 | 1,234.50 | 1,216.14 | 0.04% | 813,800 |
| Sep 11, 2025 | 1,237.00 | 1,242.50 | 1,226.50 | 1,234.00 | 1,215.65 | -1.00% | 648,800 |
| Sep 10, 2025 | 1,238.50 | 1,247.00 | 1,231.00 | 1,246.50 | 1,227.96 | 0.12% | 690,800 |
| Sep 9, 2025 | 1,235.50 | 1,252.00 | 1,232.00 | 1,245.00 | 1,226.49 | 0.52% | 939,400 |
| Sep 8, 2025 | 1,224.00 | 1,239.50 | 1,220.00 | 1,238.50 | 1,220.08 | 1.06% | 872,300 |
| Sep 5, 2025 | 1,239.50 | 1,239.50 | 1,222.00 | 1,225.50 | 1,207.28 | -0.24% | 742,900 |
| Sep 4, 2025 | 1,231.00 | 1,236.00 | 1,224.00 | 1,228.50 | 1,210.23 | -0.49% | 999,400 |
| Sep 3, 2025 | 1,255.00 | 1,256.50 | 1,231.00 | 1,234.50 | 1,216.14 | -1.40% | 1,840,400 |
| Sep 2, 2025 | 1,245.00 | 1,254.50 | 1,243.00 | 1,252.00 | 1,233.38 | 0.93% | 1,397,900 |
| Sep 1, 2025 | 1,229.00 | 1,241.00 | 1,224.00 | 1,240.50 | 1,222.05 | 0.89% | 534,700 |
| Aug 29, 2025 | 1,233.00 | 1,239.50 | 1,229.50 | 1,229.50 | 1,211.22 | -0.93% | 603,500 |
| Aug 28, 2025 | 1,237.50 | 1,244.00 | 1,228.50 | 1,241.00 | 1,222.55 | 0.45% | 670,800 |
| Aug 27, 2025 | 1,234.00 | 1,243.50 | 1,231.00 | 1,235.50 | 1,217.13 | 0.49% | 752,400 |
| Aug 26, 2025 | 1,220.00 | 1,234.00 | 1,217.50 | 1,229.50 | 1,211.22 | 0.74% | 969,900 |
| Aug 25, 2025 | 1,248.00 | 1,252.00 | 1,220.00 | 1,220.50 | 1,202.35 | -2.16% | 906,600 |
| Aug 22, 2025 | 1,243.50 | 1,247.50 | 1,238.00 | 1,247.50 | 1,228.95 | 0.16% | 748,000 |
| Aug 21, 2025 | 1,221.50 | 1,248.00 | 1,215.00 | 1,245.50 | 1,226.98 | 1.51% | 1,116,700 |
| Aug 20, 2025 | 1,216.00 | 1,231.00 | 1,214.00 | 1,227.00 | 1,208.75 | 0.04% | 670,900 |
| Aug 19, 2025 | 1,224.00 | 1,228.50 | 1,219.50 | 1,226.50 | 1,208.26 | 0.45% | 748,700 |
| Aug 18, 2025 | 1,212.50 | 1,225.00 | 1,211.50 | 1,221.00 | 1,202.84 | 0.74% | 1,221,400 |
| Aug 15, 2025 | 1,214.50 | 1,223.50 | 1,210.50 | 1,212.00 | 1,193.98 | -0.21% | 1,154,300 |
| Aug 14, 2025 | 1,216.50 | 1,224.00 | 1,202.00 | 1,214.50 | 1,196.44 | -1.10% | 1,171,900 |
| Aug 13, 2025 | 1,250.00 | 1,252.00 | 1,224.00 | 1,228.00 | 1,209.74 | -0.61% | 1,124,400 |